INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 20,100
+220 (1.11%)
Jul 21, 2026, 3:30 PM KST
INNOX Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20,650.00 | 20,900.00 | 19,880.00 | 19,880.00 | 19,880.00 | -6.45% | 115,244 |
| Jul 16, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,250.00 | 21,250.00 | -4.49% | 78,133 |
| Jul 15, 2026 | 21,100.00 | 22,400.00 | 21,100.00 | 22,250.00 | 22,250.00 | 7.75% | 134,746 |
| Jul 14, 2026 | 21,300.00 | 21,750.00 | 19,900.00 | 20,650.00 | 20,650.00 | -3.95% | 167,864 |
| Jul 13, 2026 | 22,700.00 | 23,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | -5.29% | 131,595 |
| Jul 10, 2026 | 21,650.00 | 23,000.00 | 21,650.00 | 22,700.00 | 22,700.00 | 5.83% | 99,900 |
| Jul 9, 2026 | 20,800.00 | 21,850.00 | 20,700.00 | 21,450.00 | 21,450.00 | 2.63% | 174,177 |
| Jul 8, 2026 | 21,550.00 | 22,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | -6.70% | 141,028 |
| Jul 7, 2026 | 22,800.00 | 23,450.00 | 21,700.00 | 22,400.00 | 22,400.00 | -2.61% | 111,551 |
| Jul 6, 2026 | 23,700.00 | 23,750.00 | 22,300.00 | 23,000.00 | 23,000.00 | -2.75% | 92,035 |
| Jul 3, 2026 | 23,700.00 | 23,950.00 | 22,400.00 | 23,650.00 | 23,650.00 | 0.64% | 122,743 |
| Jul 2, 2026 | 24,550.00 | 24,800.00 | 23,350.00 | 23,500.00 | 23,500.00 | -7.48% | 134,016 |
| Jul 1, 2026 | 25,100.00 | 26,150.00 | 24,500.00 | 25,400.00 | 25,400.00 | 2.01% | 129,755 |
| Jun 30, 2026 | 25,750.00 | 26,000.00 | 24,750.00 | 24,900.00 | 24,900.00 | -3.30% | 103,297 |
| Jun 29, 2026 | 23,000.00 | 25,900.00 | 23,000.00 | 25,750.00 | 25,750.00 | 11.47% | 175,972 |
| Jun 26, 2026 | 24,050.00 | 24,300.00 | 22,700.00 | 23,100.00 | 23,100.00 | -5.91% | 203,974 |
| Jun 25, 2026 | 26,100.00 | 26,550.00 | 23,500.00 | 24,550.00 | 24,550.00 | -5.58% | 133,837 |
| Jun 24, 2026 | 24,700.00 | 27,150.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.26% | 271,233 |
| Jun 23, 2026 | 26,750.00 | 27,200.00 | 24,650.00 | 24,700.00 | 24,700.00 | -9.19% | 184,548 |
| Jun 22, 2026 | 26,850.00 | 28,300.00 | 26,300.00 | 27,200.00 | 27,200.00 | -0.91% | 160,905 |
| Jun 19, 2026 | 28,850.00 | 28,950.00 | 27,000.00 | 27,450.00 | 27,450.00 | -5.67% | 154,043 |
| Jun 18, 2026 | 28,900.00 | 29,350.00 | 28,100.00 | 29,100.00 | 29,100.00 | 0.17% | 131,071 |
| Jun 17, 2026 | 28,500.00 | 29,400.00 | 28,500.00 | 29,050.00 | 29,050.00 | 0.69% | 88,575 |
| Jun 16, 2026 | 29,300.00 | 29,750.00 | 28,550.00 | 28,850.00 | 28,850.00 | -1.20% | 105,165 |
| Jun 15, 2026 | 29,850.00 | 30,100.00 | 28,650.00 | 29,200.00 | 29,200.00 | 1.04% | 150,945 |
| Jun 12, 2026 | 29,050.00 | 30,000.00 | 28,250.00 | 28,900.00 | 28,900.00 | 3.40% | 180,066 |
| Jun 11, 2026 | 25,800.00 | 28,000.00 | 25,650.00 | 27,950.00 | 27,950.00 | 5.67% | 236,647 |
| Jun 10, 2026 | 26,800.00 | 28,050.00 | 25,950.00 | 26,450.00 | 26,450.00 | -3.29% | 122,478 |
| Jun 9, 2026 | 26,400.00 | 27,950.00 | 26,350.00 | 27,350.00 | 27,350.00 | 6.01% | 148,616 |
| Jun 8, 2026 | 26,000.00 | 27,150.00 | 25,550.00 | 25,800.00 | 25,800.00 | -7.19% | 179,082 |
| Jun 5, 2026 | 29,450.00 | 29,450.00 | 27,400.00 | 27,800.00 | 27,800.00 | -5.76% | 131,285 |
| Jun 4, 2026 | 28,100.00 | 30,500.00 | 28,100.00 | 29,500.00 | 29,500.00 | 5.17% | 195,342 |
| Jun 2, 2026 | 29,000.00 | 29,100.00 | 27,700.00 | 28,050.00 | 28,050.00 | -4.75% | 228,782 |
| Jun 1, 2026 | 29,650.00 | 30,550.00 | 28,950.00 | 29,450.00 | 29,450.00 | -2.81% | 338,298 |
| May 29, 2026 | 31,750.00 | 31,750.00 | 29,850.00 | 30,300.00 | 30,300.00 | -2.73% | 192,130 |
| May 28, 2026 | 33,300.00 | 33,350.00 | 29,700.00 | 31,150.00 | 31,150.00 | -4.89% | 390,145 |
| May 27, 2026 | 35,650.00 | 35,850.00 | 32,600.00 | 32,750.00 | 32,750.00 | -7.62% | 327,714 |
| May 26, 2026 | 35,600.00 | 36,350.00 | 35,150.00 | 35,450.00 | 35,450.00 | 4.26% | 321,990 |
| May 22, 2026 | 32,350.00 | 34,650.00 | 31,550.00 | 34,000.00 | 34,000.00 | 6.08% | 349,798 |
| May 21, 2026 | 31,050.00 | 32,550.00 | 31,000.00 | 32,050.00 | 32,050.00 | 6.48% | 267,430 |
| May 20, 2026 | 32,500.00 | 32,700.00 | 29,600.00 | 30,100.00 | 30,100.00 | -10.42% | 341,346 |
| May 19, 2026 | 32,900.00 | 34,150.00 | 31,550.00 | 33,600.00 | 33,600.00 | 5.16% | 547,167 |
| May 18, 2026 | 32,100.00 | 32,200.00 | 30,650.00 | 31,950.00 | 31,950.00 | 4.41% | 320,890 |
| May 15, 2026 | 33,400.00 | 33,750.00 | 29,900.00 | 30,600.00 | 30,600.00 | -8.25% | 393,529 |
| May 14, 2026 | 34,350.00 | 34,550.00 | 32,350.00 | 33,350.00 | 33,350.00 | -2.20% | 377,621 |
| May 13, 2026 | 34,000.00 | 35,400.00 | 33,200.00 | 34,100.00 | 34,100.00 | -1.16% | 306,584 |
| May 12, 2026 | 36,250.00 | 37,550.00 | 33,850.00 | 34,500.00 | 34,500.00 | -3.50% | 512,805 |
| May 11, 2026 | 38,250.00 | 38,250.00 | 35,600.00 | 35,750.00 | 35,750.00 | -4.67% | 415,469 |
| May 8, 2026 | 38,350.00 | 38,500.00 | 36,750.00 | 37,500.00 | 37,500.00 | -1.96% | 473,869 |
| May 7, 2026 | 35,050.00 | 39,400.00 | 34,750.00 | 38,250.00 | 38,250.00 | 6.25% | 1,156,616 |